万里扬 sz.002434
7.55
-1.44%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.65 | 8.69 | 8.46 | 8.48 | -1.40% | 1.00 | 0.89% |
| 2025-11-19 | 8.87 | 8.88 | 8.59 | 8.60 | -3.15% | 1.58 | 1.39% |
| 2025-11-18 | 8.86 | 8.92 | 8.73 | 8.88 | -0.22% | 1.47 | 1.28% |
| 2025-11-17 | 8.97 | 8.99 | 8.85 | 8.90 | -0.89% | 1.31 | 1.12% |
| 2025-11-14 | 9.08 | 9.13 | 8.97 | 8.98 | -1.54% | 1.23 | 1.03% |
| 2025-11-13 | 9.08 | 9.15 | 8.96 | 9.12 | +0.66% | 1.32 | 1.11% |
| 2025-11-12 | 9.35 | 9.37 | 9.03 | 9.06 | -2.37% | 2.05 | 1.71% |
| 2025-11-11 | 9.38 | 9.40 | 9.26 | 9.28 | -1.07% | 1.70 | 1.39% |
| 2025-11-10 | 9.51 | 9.54 | 9.26 | 9.38 | -1.47% | 2.30 | 1.86% |
| 2025-11-07 | 9.78 | 9.80 | 9.48 | 9.52 | -2.56% | 2.79 | 2.23% |
| 2025-11-06 | 9.68 | 9.88 | 9.53 | 9.77 | +0.93% | 5.45 | 4.28% |
| 2025-11-05 | 8.81 | 9.68 | 8.73 | 9.68 | +10.00% | 5.09 | 4.15% |
| 2025-11-04 | 8.96 | 9.01 | 8.74 | 8.80 | -1.79% | 1.65 | 1.43% |
| 2025-11-03 | 9.05 | 9.17 | 8.89 | 8.96 | -0.67% | 2.04 | 1.73% |
| 2025-10-31 | 8.97 | 9.17 | 8.97 | 9.02 | +0.56% | 1.39 | 1.16% |
| 2025-10-30 | 9.24 | 9.24 | 8.96 | 8.97 | -1.86% | 1.84 | 1.55% |
| 2025-10-29 | 9.35 | 9.37 | 9.09 | 9.14 | -2.66% | 2.44 | 2.02% |
| 2025-10-28 | 9.45 | 9.49 | 9.31 | 9.39 | -0.21% | 2.22 | 1.80% |
| 2025-10-27 | 9.75 | 9.79 | 9.24 | 9.41 | -4.66% | 4.76 | 3.82% |
| 2025-10-24 | 9.73 | 10.01 | 9.73 | 9.87 | +1.86% | 2.43 | 1.87% |